시장 데이터를 불러오는 중
전체 종목
Nuveen ESG Dividend ETF 과거 주가
Nuveen ESG Dividend ETF · NUDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nuveen ESG Dividend ETF · NUDV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,499 | ₩43,573 | ₩43,439 | ₩43,498 | -0.00% | 3.1천 |
| 2026.10.08 | ₩43,185 | ₩43,417 | ₩43,172 | ₩43,417 | +0.54% | 4.9천 |
| 2026.10.07 | ₩43,332 | ₩43,332 | ₩43,011 | ₩43,042 | -0.67% | 5.4천 |
| 2026.10.06 | ₩43,198 | ₩43,319 | ₩43,158 | ₩43,305 | +0.25% | 4.5천 |
| 2026.10.05 | ₩42,877 | ₩43,065 | ₩42,771 | ₩43,025 | +0.34% | 1.5천 |
| 2026.10.02 | ₩43,007 | ₩43,007 | ₩42,877 | ₩42,967 | -0.09% | 1.6천 |
| 2026.10.01 | ₩42,664 | ₩42,851 | ₩42,664 | ₩42,851 | +0.44% | 1천 |
| 2026.09.30 | ₩43,011 | ₩43,038 | ₩42,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,730 |
| -0.65% |
| 1.1만 |
| 2026.09.29 | ₩43,078 | ₩43,078 | ₩42,851 | ₩42,999 | -0.18% | 4.9천 |
|---|
| 2026.09.28 | ₩43,519 | ₩43,559 | ₩43,345 | ₩43,425 | -0.21% | 8.2천 |
|---|
| 2026.09.25 | ₩43,586 | ₩43,679 | ₩43,506 | ₩43,626 | +0.09% | 1만 |
|---|
| 2026.09.24 | ₩43,733 | ₩43,800 | ₩43,532 | ₩43,546 | -0.43% | 3.3천 |
|---|
| 2026.09.23 | ₩43,947 | ₩44,134 | ₩43,773 | ₩43,773 | -0.40% | 5.1천 |
|---|
| 2026.09.22 | ₩44,121 | ₩44,143 | ₩44,039 | ₩44,039 | -0.18% | 9.4천 |
|---|
| 2026.09.21 | ₩44,134 | ₩44,321 | ₩44,080 | ₩44,227 | +0.21% | 1.1만 |
|---|
| 2026.09.18 | ₩44,000 | ₩44,187 | ₩44,000 | ₩44,134 | +0.30% | 2.3만 |
|---|
| 2026.09.17 | ₩44,294 | ₩44,428 | ₩44,294 | ₩44,348 | +0.12% | 3.3천 |
|---|
| 2026.09.16 | ₩44,655 | ₩44,682 | ₩44,000 | ₩44,187 | -1.05% | 9.1천 |
|---|
| 2026.09.15 | ₩44,775 | ₩44,775 | ₩44,642 | ₩44,682 | -0.21% | 1.9만 |
|---|
| 2026.09.14 | ₩44,949 | ₩44,963 | ₩44,896 | ₩44,896 | -0.12% | 3천 |
|---|
| 2026.09.11 | ₩44,882 | ₩44,989 | ₩44,882 | ₩44,969 | +0.19% | 1천 |
|---|
| 2026.09.10 | ₩44,882 | ₩44,882 | ₩44,521 | ₩44,583 | -0.67% | 7.2천 |
|---|
| 2026.09.09 | ₩44,976 | ₩44,976 | ₩44,802 | ₩44,856 | -0.27% | 1.2천 |
|---|
| 2026.09.08 | ₩45,270 | ₩45,270 | ₩45,134 | ₩45,134 | -0.30% | 5.2천 |
|---|
| 2026.09.04 | ₩45,551 | ₩45,684 | ₩45,541 | ₩45,541 | -0.02% | 5.3천 |
|---|
| 2026.09.03 | ₩45,711 | ₩45,778 | ₩45,511 | ₩45,778 | +0.15% | 4.3천 |
|---|
| 2026.09.02 | ₩45,604 | ₩45,604 | ₩45,417 | ₩45,454 | -0.33% | 2.6천 |
|---|
| 2026.09.01 | ₩45,644 | ₩45,644 | ₩45,243 | ₩45,243 | -0.88% | 5.6천 |
|---|
| 2026.08.31 | ₩45,537 | ₩45,537 | ₩45,430 | ₩45,464 | -0.16% | 3.2천 |
|---|
| 2026.08.28 | ₩45,798 | ₩45,885 | ₩45,617 | ₩45,671 | -0.28% | 3.8천 |
|---|
| 2026.08.27 | ₩45,978 | ₩45,978 | ₩45,671 | ₩45,724 | -0.55% | 5.1천 |
|---|
| 2026.08.26 | ₩46,032 | ₩46,065 | ₩45,998 | ₩46,018 | -0.03% | 4.7천 |
|---|
| 2026.08.25 | ₩45,912 | ₩46,079 | ₩45,912 | ₩46,059 | +0.32% | 1.3만 |
|---|
| 2026.08.24 | ₩45,992 | ₩46,059 | ₩45,885 | ₩46,059 | +0.15% | 9.1만 |
|---|
| 2026.08.21 | ₩45,751 | ₩45,871 | ₩45,751 | ₩45,831 | +0.18% | 1.3만 |
|---|
| 2026.08.20 | ₩45,765 | ₩45,945 | ₩45,543 | ₩45,543 | -0.48% | 1.3천 |
|---|
| 2026.08.19 | ₩45,738 | ₩46,112 | ₩45,738 | ₩45,791 | +0.12% | 8.3천 |
|---|
| 2026.08.18 | ₩45,778 | ₩45,778 | ₩45,564 | ₩45,564 | -0.47% | 5.6천 |
|---|
| 2026.08.17 | ₩45,751 | ₩45,791 | ₩45,524 | ₩45,524 | -0.50% | 3.9천 |
|---|
| 2026.08.14 | ₩45,845 | ₩45,853 | ₩45,805 | ₩45,853 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩45,838 | ₩45,992 | ₩45,765 | ₩45,885 | +0.10% | 2만 |
|---|
| 2026.08.12 | ₩45,778 | ₩45,778 | ₩45,497 | ₩45,684 | -0.20% | 1.5만 |
|---|
| 2026.08.11 | ₩45,644 | ₩45,644 | ₩45,524 | ₩45,537 | -0.23% | 1.4만 |
|---|
| 2026.08.10 | ₩45,470 | ₩45,511 | ₩45,430 | ₩45,454 | -0.04% | 3.7천 |
|---|
| 2026.08.07 | ₩45,604 | ₩45,604 | ₩45,270 | ₩45,524 | -0.18% | 9.4천 |
|---|
| 2026.08.06 | ₩45,303 | ₩45,323 | ₩45,257 | ₩45,281 | -0.05% | 5.9천 |
|---|
| 2026.08.05 | ₩45,564 | ₩45,564 | ₩45,192 | ₩45,396 | -0.37% | 5.6천 |
|---|
| 2026.08.04 | ₩44,735 | ₩45,390 | ₩44,699 | ₩45,390 | +1.46% | 5.9천 |
|---|
| 2026.08.03 | ₩45,150 | ₩45,243 | ₩44,695 | ₩44,909 | -0.53% | 4.9천 |
|---|
| 2026.07.31 | ₩44,709 | ₩44,816 | ₩44,709 | ₩44,766 | +0.13% | 2.7천 |
|---|
| 2026.07.30 | ₩44,789 | ₩44,829 | ₩44,488 | ₩44,816 | +0.06% | 9.4천 |
|---|
| 2026.07.29 | ₩45,430 | ₩45,430 | ₩44,949 | ₩44,963 | -1.03% | 4.2만 |
|---|
| 2026.07.28 | ₩45,444 | ₩45,591 | ₩45,444 | ₩45,545 | +0.22% | 3.1천 |
|---|
| 2026.07.27 | ₩45,056 | ₩45,096 | ₩44,856 | ₩44,963 | -0.21% | 4.2천 |
|---|
| 2026.07.24 | ₩44,575 | ₩44,749 | ₩44,575 | ₩44,739 | +0.37% | 1.9천 |
|---|
| 2026.07.23 | ₩44,268 | ₩44,268 | ₩44,125 | ₩44,202 | -0.15% | 5천 |
|---|
| 2026.07.22 | ₩44,428 | ₩44,428 | ₩44,227 | ₩44,293 | -0.30% | 3천 |
|---|
| 2026.07.21 | ₩44,040 | ₩44,134 | ₩44,040 | ₩44,067 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩43,944 | ₩43,944 | ₩43,944 | ₩43,944 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩44,669 | ₩44,669 | ₩44,174 | ₩44,183 | -1.09% | 2.6천 |
|---|
| 2026.07.16 | ₩43,987 | ₩44,374 | ₩43,987 | ₩44,374 | +0.88% | 3.2천 |
|---|
| 2026.07.15 | ₩43,972 | ₩43,972 | ₩43,972 | ₩43,972 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩44,415 | ₩44,428 | ₩44,107 | ₩44,135 | -0.63% | 4천 |
|---|
| 2026.07.13 | ₩44,615 | ₩44,615 | ₩44,468 | ₩44,588 | -0.06% | 1.2천 |
|---|
| 2026.07.10 | ₩44,562 | ₩44,562 | ₩44,361 | ₩44,441 | -0.27% | 1.2만 |
|---|
| 2026.07.09 | ₩44,348 | ₩44,441 | ₩44,281 | ₩44,321 | -0.06% | 3.1천 |
|---|
| 2026.07.08 | ₩44,161 | ₩44,187 | ₩44,134 | ₩44,134 | -0.06% | 3.5천 |
|---|
| 2026.07.07 | ₩44,642 | ₩44,655 | ₩44,481 | ₩44,481 | -0.36% | 1.7만 |
|---|
| 2026.07.06 | ₩44,227 | ₩44,254 | ₩44,107 | ₩44,254 | +0.06% | 1.8천 |
|---|
| 2026.07.02 | ₩44,014 | ₩44,187 | ₩43,893 | ₩44,187 | +0.39% | 6.6천 |
|---|
| 2026.07.01 | ₩43,439 | ₩43,920 | ₩43,439 | ₩43,689 | +0.58% | 7천 |
|---|
| 2026.06.30 | ₩43,532 | ₩43,666 | ₩43,506 | ₩43,506 | -0.06% | 2.9천 |
|---|
| 2026.06.29 | ₩43,786 | ₩43,786 | ₩43,758 | ₩43,758 | -0.06% | 5.3천 |
|---|
| 2026.06.26 | ₩44,134 | ₩44,134 | ₩43,893 | ₩44,067 | -0.15% | 2.8천 |
|---|
| 2026.06.25 | ₩44,289 | ₩44,289 | ₩43,960 | ₩43,973 | -0.71% | 1.2만 |
|---|
| 2026.06.24 | ₩43,867 | ₩43,960 | ₩43,800 | ₩43,805 | -0.14% | 7.9천 |
|---|
| 2026.06.23 | ₩43,633 | ₩43,853 | ₩43,633 | ₩43,800 | +0.38% | 1.3천 |
|---|
| 2026.06.22 | ₩43,619 | ₩43,653 | ₩43,506 | ₩43,586 | -0.08% | 2.9천 |
|---|
| 2026.06.18 | ₩43,479 | ₩43,546 | ₩43,332 | ₩43,332 | -0.34% | 9.8천 |
|---|
| 2026.06.17 | ₩44,174 | ₩44,174 | ₩43,439 | ₩43,573 | -1.36% | 9.7천 |
|---|
| 2026.06.16 | ₩44,281 | ₩44,348 | ₩44,134 | ₩44,170 | -0.25% | 1.2천 |
|---|
| 2026.06.15 | ₩44,241 | ₩44,241 | ₩44,014 | ₩44,014 | -0.51% | 1.3만 |
|---|
| 2026.06.12 | ₩43,947 | ₩44,147 | ₩43,947 | ₩44,135 | +0.43% | 9.1천 |
|---|
| 2026.06.11 | ₩43,559 | ₩43,907 | ₩43,559 | ₩43,812 | +0.58% | 2.8천 |
|---|
| 2026.06.10 | ₩43,726 | ₩43,726 | ₩43,399 | ₩43,399 | -0.75% | 2천 |
|---|
| 2026.06.09 | ₩43,586 | ₩43,679 | ₩43,387 | ₩43,677 | +0.21% | 2.6천 |
|---|
| 2026.06.08 | ₩43,853 | ₩43,853 | ₩43,381 | ₩43,381 | -1.08% | 3.3천 |
|---|
| 2026.06.05 | ₩43,773 | ₩43,880 | ₩43,693 | ₩43,698 | -0.17% | 3.2천 |
|---|
| 2026.06.04 | ₩43,532 | ₩43,920 | ₩43,532 | ₩43,855 | +0.74% | 5.4천 |
|---|
| 2026.06.03 | ₩43,435 | ₩43,435 | ₩43,435 | ₩43,435 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,452 | ₩43,748 | ₩43,452 | ₩43,748 | +0.68% | 1.3천 |
|---|
| 2026.06.01 | ₩43,305 | ₩43,332 | ₩43,252 | ₩43,297 | -0.02% | 2.8천 |
|---|
| 2026.05.29 | ₩43,466 | ₩43,472 | ₩43,339 | ₩43,339 | -0.29% | 5.7천 |
|---|
| 2026.05.28 | ₩43,439 | ₩43,547 | ₩43,372 | ₩43,436 | -0.01% | 1.2만 |
|---|
| 2026.05.27 | ₩43,587 | ₩43,587 | ₩43,466 | ₩43,487 | -0.23% | 6.1천 |
|---|
| 2026.05.26 | ₩43,518 | ₩43,586 | ₩43,518 | ₩43,532 | +0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩43,392 | ₩43,599 | ₩43,392 | ₩43,518 | +0.29% | 1.2천 |
|---|
| 2026.05.21 | ₩42,710 | ₩43,091 | ₩42,710 | ₩43,091 | +0.89% | 3.5천 |
|---|
| 2026.05.20 | ₩42,877 | ₩43,091 | ₩42,811 | ₩43,055 | +0.41% | 2.5천 |
|---|
| 2026.05.19 | ₩42,931 | ₩42,931 | ₩42,877 | ₩42,877 | -0.12% | 1.7천 |
|---|
| 2026.05.18 | ₩42,837 | ₩42,971 | ₩42,837 | ₩42,971 | +0.31% | 5.2천 |
|---|
| 2026.05.15 | ₩42,931 | ₩42,931 | ₩42,609 | ₩42,609 | -0.75% | 3.7천 |
|---|
| 2026.05.14 | ₩42,971 | ₩43,011 | ₩42,971 | ₩42,971 | 0.00% | 1.4천 |
|---|
| 2026.05.13 | ₩42,931 | ₩42,931 | ₩42,730 | ₩42,859 | -0.17% | 2.9천 |
|---|
| 2026.05.12 | ₩42,690 | ₩42,984 | ₩42,557 | ₩42,946 | +0.60% | 5천 |
|---|
| 2026.05.11 | ₩42,343 | ₩42,702 | ₩42,343 | ₩42,702 | +0.85% | 4.8천 |
|---|
| 2026.05.08 | ₩42,690 | ₩42,690 | ₩42,593 | ₩42,593 | -0.23% | 1.4천 |
|---|
| 2026.05.07 | ₩42,797 | ₩42,851 | ₩42,664 | ₩42,693 | -0.24% | 2.5천 |
|---|
| 2026.05.06 | ₩43,131 | ₩43,486 | ₩41,969 | ₩43,230 | +0.23% | 3천 |
|---|
| 2026.05.05 | ₩42,984 | ₩42,984 | ₩42,730 | ₩42,891 | -0.22% | 4.5천 |
|---|
| 2026.05.04 | ₩42,852 | ₩42,852 | ₩42,825 | ₩42,825 | -0.06% | 5.3천 |
|---|
| 2026.05.01 | ₩43,305 | ₩43,305 | ₩43,061 | ₩43,061 | -0.56% | 800 |
|---|
| 2026.04.30 | ₩43,065 | ₩43,216 | ₩43,065 | ₩43,216 | +0.35% | 700 |
|---|
| 2026.04.29 | ₩42,583 | ₩42,587 | ₩42,510 | ₩42,587 | +0.01% | 1.5천 |
|---|
| 2026.04.28 | ₩42,423 | ₩42,597 | ₩42,423 | ₩42,534 | +0.26% | 2.2천 |
|---|
| 2026.04.27 | ₩42,630 | ₩42,630 | ₩42,423 | ₩42,423 | -0.49% | 1.7천 |
|---|
| 2026.04.24 | ₩42,851 | ₩42,851 | ₩42,529 | ₩42,529 | -0.75% | 3.9천 |
|---|
| 2026.04.23 | ₩42,757 | ₩42,824 | ₩42,730 | ₩42,797 | +0.09% | 3.6천 |
|---|
| 2026.04.22 | ₩42,657 | ₩42,657 | ₩42,363 | ₩42,363 | -0.69% | 1.3천 |
|---|
| 2026.04.21 | ₩42,704 | ₩42,704 | ₩42,481 | ₩42,481 | -0.52% | 900 |
|---|
| 2026.04.20 | ₩42,771 | ₩42,857 | ₩42,677 | ₩42,704 | -0.16% | 3.7천 |
|---|
| 2026.04.17 | ₩42,543 | ₩42,730 | ₩42,490 | ₩42,652 | +0.25% | 2.1천 |
|---|
| 2026.04.16 | ₩41,942 | ₩42,220 | ₩41,942 | ₩42,220 | +0.66% | 1.9천 |
|---|
| 2026.04.15 | ₩41,888 | ₩42,076 | ₩41,888 | ₩41,995 | +0.26% | 3.7천 |
|---|
| 2026.04.14 | ₩41,995 | ₩42,116 | ₩41,995 | ₩42,070 | +0.18% | 1.6천 |
|---|
| 2026.04.13 | ₩41,661 | ₩42,002 | ₩41,661 | ₩42,002 | +0.82% | 5.2천 |
|---|
| 2026.04.10 | ₩42,076 | ₩42,076 | ₩41,768 | ₩41,768 | -0.73% | 1.5천 |
|---|
| 2026.04.09 | ₩42,116 | ₩42,303 | ₩42,022 | ₩42,209 | +0.22% | 1.5만 |
|---|
| 2026.04.08 | ₩42,022 | ₩42,116 | ₩41,942 | ₩42,116 | +0.22% | 5.7만 |
|---|
| 2026.04.07 | ₩41,260 | ₩41,407 | ₩41,247 | ₩41,314 | +0.13% | 3.1천 |
|---|
| 2026.04.06 | ₩41,287 | ₩41,461 | ₩41,274 | ₩41,461 | +0.42% | 7.9천 |
|---|
| 2026.04.02 | ₩40,926 | ₩41,407 | ₩40,926 | ₩41,294 | +0.90% | 6천 |
|---|
| 2026.04.01 | ₩41,220 | ₩41,287 | ₩41,113 | ₩41,180 | -0.10% | 1만 |
|---|
| 2026.03.31 | ₩40,846 | ₩41,140 | ₩40,726 | ₩41,100 | +0.62% | 6.4천 |
|---|
| 2026.03.30 | ₩40,632 | ₩40,632 | ₩40,378 | ₩40,485 | -0.36% | 1.9천 |
|---|
| 2026.03.27 | ₩41,006 | ₩41,127 | ₩40,659 | ₩40,739 | -0.65% | 3.9천 |
|---|
| 2026.03.26 | ₩41,528 | ₩41,528 | ₩41,140 | ₩41,140 | -0.93% | 800 |
|---|
| 2026.03.25 | ₩41,367 | ₩41,367 | ₩41,327 | ₩41,327 | -0.10% | 1.3천 |
|---|
| 2026.03.24 | ₩41,153 | ₩41,327 | ₩41,100 | ₩41,179 | +0.06% | 5.2천 |
|---|
| 2026.03.23 | ₩41,180 | ₩41,327 | ₩41,033 | ₩41,069 | -0.27% | 6.3천 |
|---|
| 2026.03.20 | ₩40,993 | ₩41,020 | ₩40,579 | ₩40,661 | -0.81% | 1.2천 |
|---|
| 2026.03.19 | ₩41,033 | ₩41,167 | ₩40,819 | ₩40,982 | -0.12% | 5.8천 |
|---|
| 2026.03.18 | ₩41,528 | ₩41,528 | ₩41,078 | ₩41,078 | -1.08% | 1.3천 |
|---|
| 2026.03.17 | ₩41,755 | ₩41,969 | ₩41,715 | ₩41,715 | -0.10% | 6.9천 |
|---|
| 2026.03.16 | ₩41,608 | ₩41,608 | ₩41,566 | ₩41,566 | -0.10% | 300 |
|---|
| 2026.03.13 | ₩41,487 | ₩41,487 | ₩41,260 | ₩41,260 | -0.55% | 1.4천 |
|---|
| 2026.03.12 | ₩41,461 | ₩41,594 | ₩41,221 | ₩41,221 | -0.58% | 2.7천 |
|---|
| 2026.03.11 | ₩41,902 | ₩41,902 | ₩41,634 | ₩41,751 | -0.36% | 4.7천 |
|---|
| 2026.03.10 | ₩42,129 | ₩42,223 | ₩41,835 | ₩41,942 | -0.44% | 4.4천 |
|---|
| 2026.03.09 | ₩41,381 | ₩42,116 | ₩41,381 | ₩42,116 | +1.78% | 3천 |
|---|
| 2026.03.06 | ₩42,142 | ₩42,236 | ₩41,862 | ₩42,186 | +0.10% | 4.9천 |
|---|
| 2026.03.05 | ₩42,730 | ₩42,730 | ₩42,370 | ₩42,530 | -0.47% | 9.8천 |
|---|
| 2026.03.04 | ₩42,837 | ₩43,158 | ₩42,837 | ₩43,105 | +0.62% | 1.7만 |
|---|
| 2026.03.03 | ₩42,984 | ₩43,158 | ₩42,771 | ₩43,035 | +0.12% | 4.8천 |
|---|
| 2026.03.02 | ₩43,332 | ₩43,626 | ₩43,332 | ₩43,466 | +0.31% | 5.8천 |
|---|
| 2026.02.27 | ₩43,292 | ₩43,586 | ₩43,292 | ₩43,532 | +0.56% | 1.4만 |
|---|
| 2026.02.26 | ₩43,492 | ₩43,613 | ₩43,359 | ₩43,532 | +0.09% | 8.5만 |
|---|
| 2026.02.25 | ₩43,123 | ₩43,305 | ₩43,118 | ₩43,305 | +0.42% | 9천 |
|---|
| 2026.02.24 | ₩43,172 | ₩43,319 | ₩43,172 | ₩43,278 | +0.25% | 3.1천 |
|---|
| 2026.02.23 | ₩43,452 | ₩43,613 | ₩43,025 | ₩43,078 | -0.86% | 1.2만 |
|---|
| 2026.02.20 | ₩43,225 | ₩43,486 | ₩43,212 | ₩43,486 | +0.60% | 6.4천 |
|---|
| 2026.02.19 | ₩43,343 | ₩43,343 | ₩43,105 | ₩43,225 | -0.27% | 2.5만 |
|---|
| 2026.02.18 | ₩43,532 | ₩43,532 | ₩43,185 | ₩43,292 | -0.55% | 2.9만 |
|---|
| 2026.02.17 | ₩43,452 | ₩43,452 | ₩43,078 | ₩43,284 | -0.39% | 7.9천 |
|---|
| 2026.02.13 | ₩43,078 | ₩43,399 | ₩42,971 | ₩43,319 | +0.56% | 1.5만 |
|---|
| 2026.02.12 | ₩43,666 | ₩43,666 | ₩43,025 | ₩43,025 | -1.47% | 1.1만 |
|---|
| 2026.02.11 | ₩43,399 | ₩43,425 | ₩43,339 | ₩43,339 | -0.14% | 1.6천 |
|---|
| 2026.02.10 | ₩43,225 | ₩43,292 | ₩43,145 | ₩43,212 | -0.03% | 5.5천 |
|---|
| 2026.02.09 | ₩42,931 | ₩43,103 | ₩42,931 | ₩43,103 | +0.40% | 1.6천 |
|---|
| 2026.02.06 | ₩42,891 | ₩43,158 | ₩42,891 | ₩43,158 | +0.62% | 9.9천 |
|---|
| 2026.02.05 | ₩42,436 | ₩42,463 | ₩42,329 | ₩42,346 | -0.21% | 1만 |
|---|
| 2026.02.04 | ₩42,035 | ₩42,503 | ₩42,035 | ₩42,436 | +0.95% | 8천 |
|---|
| 2026.02.03 | ₩41,982 | ₩42,049 | ₩41,728 | ₩41,982 | 0.00% | 2.6만 |
|---|
| 2026.02.02 | ₩41,808 | ₩41,942 | ₩41,808 | ₩41,942 | +0.32% | 1.2만 |
|---|
| 2026.01.30 | ₩41,594 | ₩41,660 | ₩41,367 | ₩41,660 | +0.16% | 4.2천 |
|---|
| 2026.01.29 | ₩41,608 | ₩41,608 | ₩41,407 | ₩41,554 | -0.13% | 1만 |
|---|
| 2026.01.28 | ₩41,394 | ₩41,434 | ₩41,260 | ₩41,300 | -0.23% | 4.5천 |
|---|
| 2026.01.27 | ₩41,381 | ₩41,434 | ₩41,300 | ₩41,407 | +0.06% | 2.1만 |
|---|
| 2026.01.26 | ₩41,499 | ₩41,499 | ₩41,287 | ₩41,402 | -0.24% | 9천 |
|---|
| 2026.01.23 | ₩41,407 | ₩41,407 | ₩41,088 | ₩41,220 | -0.45% | 6.2천 |
|---|
| 2026.01.22 | ₩41,381 | ₩41,554 | ₩41,381 | ₩41,410 | +0.07% | 600 |
|---|
| 2026.01.21 | ₩41,127 | ₩41,421 | ₩41,127 | ₩41,287 | +0.39% | 8.6천 |
|---|
| 2026.01.20 | ₩41,046 | ₩41,179 | ₩40,792 | ₩40,818 | -0.56% | 5.1천 |
|---|
| 2026.01.16 | ₩41,581 | ₩41,581 | ₩41,475 | ₩41,493 | -0.21% | 5.6천 |
|---|
| 2026.01.15 | ₩41,327 | ₩41,554 | ₩41,327 | ₩41,494 | +0.40% | 4천 |
|---|
| 2026.01.14 | ₩41,006 | ₩41,207 | ₩41,006 | ₩41,207 | +0.49% | 3.4천 |
|---|
| 2026.01.13 | ₩40,882 | ₩40,882 | ₩40,766 | ₩40,873 | -0.02% | 3.5천 |
|---|
| 2026.01.12 | ₩40,792 | ₩40,899 | ₩40,752 | ₩40,899 | +0.26% | 1.4만 |
|---|
| 2026.01.09 | ₩40,879 | ₩40,993 | ₩40,846 | ₩40,859 | -0.05% | 1.8만 |
|---|
| 2026.01.08 | ₩40,305 | ₩40,859 | ₩40,305 | ₩40,779 | +1.18% | 2.5천 |
|---|
| 2026.01.07 | ₩40,512 | ₩40,552 | ₩40,285 | ₩40,305 | -0.51% | 2.9천 |
|---|
| 2026.01.06 | ₩40,498 | ₩40,752 | ₩40,498 | ₩40,715 | +0.53% | 4.4천 |
|---|
| 2026.01.05 | ₩40,244 | ₩40,485 | ₩40,244 | ₩40,338 | +0.23% | 2.7천 |
|---|
| 2026.01.02 | ₩39,997 | ₩40,137 | ₩39,937 | ₩40,044 | +0.12% | 2.9천 |
|---|
| 2025.12.31 | ₩40,031 | ₩40,071 | ₩39,843 | ₩39,850 | -0.45% | 8.3천 |
|---|
| 2025.12.30 | ₩40,137 | ₩40,164 | ₩40,097 | ₩40,111 | -0.07% | 1.3만 |
|---|
| 2025.12.29 | ₩40,137 | ₩40,298 | ₩40,137 | ₩40,178 | +0.10% | 9.4천 |
|---|
| 2025.12.26 | ₩40,271 | ₩40,271 | ₩40,151 | ₩40,254 | -0.04% | 2.7천 |
|---|
| 2025.12.24 | ₩40,298 | ₩40,298 | ₩40,258 | ₩40,258 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩40,057 | ₩40,097 | ₩40,004 | ₩40,057 | 0.00% | 3.7천 |
|---|
| 2025.12.22 | ₩39,870 | ₩40,057 | ₩39,870 | ₩40,057 | +0.47% | 2만 |
|---|
| 2025.12.19 | ₩39,884 | ₩39,977 | ₩39,787 | ₩39,787 | -0.24% | 1.7만 |
|---|
| 2025.12.18 | ₩39,916 | ₩40,004 | ₩39,710 | ₩39,790 | -0.31% | 1.5만 |
|---|
| 2025.12.17 | ₩40,378 | ₩40,378 | ₩40,124 | ₩40,186 | -0.48% | 8.8천 |
|---|
| 2025.12.16 | ₩40,538 | ₩40,538 | ₩40,071 | ₩40,164 | -0.92% | 1.4만 |
|---|
| 2025.12.15 | ₩40,432 | ₩40,525 | ₩40,311 | ₩40,498 | +0.17% | 2.1만 |
|---|
| 2025.12.12 | ₩40,445 | ₩40,445 | ₩40,191 | ₩40,271 | -0.43% | 1.7만 |
|---|
| 2025.12.11 | ₩40,218 | ₩40,365 | ₩40,218 | ₩40,311 | +0.23% | 6.7천 |
|---|
| 2025.12.10 | ₩39,672 | ₩40,017 | ₩39,656 | ₩40,017 | +0.87% | 6.8천 |
|---|
| 2025.12.09 | ₩39,777 | ₩39,777 | ₩39,643 | ₩39,643 | -0.34% | 3.3천 |
|---|
| 2025.12.08 | ₩40,044 | ₩40,044 | ₩39,734 | ₩39,734 | -0.77% | 1만 |
|---|
| 2025.12.05 | ₩40,004 | ₩40,124 | ₩39,973 | ₩39,973 | -0.08% | 1만 |
|---|
| 2025.12.04 | ₩40,031 | ₩40,057 | ₩39,924 | ₩39,976 | -0.14% | 2.1천 |
|---|
| 2025.12.03 | ₩39,937 | ₩40,044 | ₩39,897 | ₩40,015 | +0.19% | 1.1만 |
|---|
| 2025.12.02 | ₩39,910 | ₩39,910 | ₩39,549 | ₩39,668 | -0.61% | 6.1천 |
|---|
| 2025.12.01 | ₩39,797 | ₩39,937 | ₩39,719 | ₩39,719 | -0.19% | 7.3천 |
|---|
| 2025.11.28 | ₩39,977 | ₩40,004 | ₩39,977 | ₩40,004 | +0.07% | 2.1천 |
|---|
| 2025.11.26 | ₩39,710 | ₩39,924 | ₩39,710 | ₩39,830 | +0.30% | 6천 |
|---|
| 2025.11.25 | ₩39,295 | ₩39,656 | ₩39,295 | ₩39,656 | +0.92% | 2.6천 |
|---|
| 2025.11.24 | ₩38,948 | ₩39,155 | ₩38,948 | ₩39,122 | +0.45% | 2.2천 |
|---|
| 2025.11.21 | ₩39,068 | ₩39,104 | ₩38,961 | ₩39,001 | -0.17% | 5.6천 |
|---|
| 2025.11.20 | ₩38,877 | ₩38,947 | ₩38,320 | ₩38,320 | -1.43% | 2.3만 |
|---|
| 2025.11.19 | ₩38,659 | ₩38,721 | ₩38,467 | ₩38,600 | -0.15% | 9.3천 |
|---|
| 2025.11.18 | ₩38,654 | ₩38,854 | ₩38,654 | ₩38,733 | +0.20% | 4.3천 |
|---|
| 2025.11.17 | ₩39,135 | ₩39,148 | ₩38,627 | ₩38,681 | -1.16% | 4.4만 |
|---|
| 2025.11.14 | ₩39,015 | ₩39,229 | ₩38,995 | ₩39,099 | +0.22% | 2.4천 |
|---|
| 2025.11.13 | ₩39,600 | ₩39,670 | ₩39,242 | ₩39,269 | -0.84% | 1.6만 |
|---|
| 2025.11.12 | ₩39,710 | ₩39,723 | ₩39,585 | ₩39,585 | -0.31% | 5.2천 |
|---|
| 2025.11.11 | ₩39,108 | ₩39,362 | ₩39,108 | ₩39,349 | +0.62% | 4.8천 |
|---|
| 2025.11.10 | ₩38,841 | ₩39,042 | ₩38,734 | ₩38,975 | +0.34% | 9.9천 |
|---|
| 2025.11.07 | ₩38,560 | ₩38,828 | ₩38,559 | ₩38,828 | +0.69% | 2.8천 |
|---|
| 2025.11.06 | ₩38,694 | ₩38,761 | ₩38,600 | ₩38,627 | -0.17% | 4.3천 |
|---|
| 2025.11.05 | ₩38,427 | ₩38,747 | ₩38,427 | ₩38,646 | +0.57% | 3.9천 |
|---|
| 2025.11.04 | ₩38,453 | ₩38,453 | ₩38,400 | ₩38,400 | -0.14% | 3천 |
|---|
| 2025.11.03 | ₩38,761 | ₩38,761 | ₩38,360 | ₩38,507 | -0.66% | 5.2천 |
|---|
| 2025.10.31 | ₩38,641 | ₩38,774 | ₩38,627 | ₩38,715 | +0.19% | 7.3천 |
|---|
| 2025.10.30 | ₩38,681 | ₩38,988 | ₩38,681 | ₩38,747 | +0.17% | 8.7천 |
|---|
| 2025.10.29 | ₩39,028 | ₩39,028 | ₩38,667 | ₩38,705 | -0.83% | 1.2천 |
|---|
| 2025.10.28 | ₩39,349 | ₩39,349 | ₩39,095 | ₩39,095 | -0.65% | 3.7천 |
|---|
| 2025.10.27 | ₩39,229 | ₩39,349 | ₩39,229 | ₩39,349 | +0.31% | 800 |
|---|
| 2025.10.24 | ₩39,229 | ₩39,295 | ₩39,189 | ₩39,195 | -0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩38,788 | ₩39,055 | ₩38,788 | ₩39,007 | +0.57% | 1.8천 |
|---|
| 2025.10.22 | ₩39,135 | ₩39,135 | ₩38,881 | ₩38,921 | -0.55% | 3.5천 |
|---|
| 2025.10.21 | ₩39,015 | ₩39,156 | ₩39,001 | ₩39,148 | +0.34% | 1.4만 |
|---|
| 2025.10.20 | ₩38,828 | ₩39,042 | ₩38,798 | ₩39,015 | +0.48% | 9.8천 |
|---|
| 2025.10.17 | ₩38,427 | ₩38,587 | ₩38,400 | ₩38,583 | +0.41% | 4.3천 |
|---|
| 2025.10.16 | ₩38,681 | ₩38,681 | ₩38,306 | ₩38,309 | -0.96% | 3.1천 |
|---|
| 2025.10.15 | ₩38,814 | ₩38,961 | ₩38,682 | ₩38,718 | -0.25% | 4.3천 |
|---|
| 2025.10.14 | ₩38,320 | ₩38,592 | ₩38,320 | ₩38,592 | +0.71% | 1.9천 |
|---|
| 2025.10.13 | ₩38,320 | ₩38,320 | ₩38,199 | ₩38,199 | -0.31% | 2.7천 |
|---|
| 2025.10.10 | ₩38,814 | ₩38,866 | ₩38,039 | ₩38,039 | -2.00% | 4.9천 |
|---|